中达安

sz300635 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.11

涨跌幅

-4.06%

成交量

3,161,300 股

成交额

35,763,988 元

换手率

2.63%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.57	11.11	11.62	11.04	-4.06%	3,161,300	35,763,988	2.63
2026-10-13	11.35	11.58	11.65	10.90	+1.05%	3,376,400	38,209,900	2.80
2026-10-12	11.71	11.46	11.83	11.31	-2.30%	3,024,900	34,800,212	2.51
2026-10-09	11.77	11.73	11.77	11.05	-0.42%	5,368,000	61,349,240	4.46
2026-10-08	11.90	11.78	12.08	11.55	-0.67%	4,772,900	56,340,272	3.96
2026-09-30	12.09	11.86	12.15	11.79	-1.08%	2,397,400	28,499,238	1.99
2026-09-29	11.80	11.99	12.06	11.69	+2.13%	2,715,900	32,484,492	2.26
2026-09-28	11.91	11.74	11.97	11.62	-1.18%	3,109,200	36,552,488	2.58
2026-09-24	11.79	11.88	11.90	11.69	+0.59%	2,856,700	33,838,728	2.37
2026-09-23	11.91	11.81	11.99	11.78	-1.01%	2,592,900	30,755,696	2.15
2026-09-22	11.97	11.93	12.14	11.86	-0.17%	4,094,000	49,036,144	3.40
2026-09-21	11.76	11.95	12.00	11.60	+1.96%	4,195,800	49,892,528	3.49
2026-09-18	11.75	11.72	11.88	11.66	+0.34%	2,909,500	34,207,048	2.42
2026-09-17	11.58	11.68	11.74	11.30	+0.86%	2,667,100	30,769,534	2.22
2026-09-16	11.31	11.58	11.70	11.17	+1.85%	3,836,700	44,290,712	3.19
2026-09-15	11.86	11.37	11.86	11.35	-4.29%	4,440,600	51,236,060	3.69
2026-09-14	11.84	11.88	12.09	11.55	+0.59%	3,857,100	45,908,544	3.20
2026-09-11	12.06	11.81	12.13	11.58	-2.72%	4,379,900	51,617,568	3.64
2026-09-10	12.11	12.14	12.36	12.05	-0.57%	3,023,900	36,911,216	2.51
2026-09-09	12.51	12.21	12.56	12.15	-2.55%	3,308,200	40,779,596	2.75
2026-09-08	12.45	12.53	12.56	12.36	+0.64%	1,943,500	24,220,396	1.61
2026-09-07	12.41	12.45	12.58	12.33	+0.32%	2,301,700	28,687,462	1.91
2026-09-04	12.66	12.41	12.72	12.30	-1.43%	2,651,800	33,163,524	2.20
2026-09-03	12.80	12.59	12.96	12.52	-1.64%	2,285,600	29,040,740	1.90
2026-09-02	12.85	12.80	12.88	12.57	-0.62%	3,110,600	39,537,280	2.58
2026-09-01	12.76	12.88	12.89	12.66	+0.78%	3,673,100	46,977,972	3.05
2026-08-31	12.36	12.78	12.80	12.20	+2.57%	6,049,300	76,076,624	5.03
2026-08-28	12.35	12.46	12.52	12.33	+0.65%	4,050,300	50,432,924	3.36
2026-08-27	12.60	12.38	12.75	12.32	-0.24%	3,540,100	44,119,636	2.94
2026-08-26	12.41	12.41	12.51	12.27	-0.08%	2,542,000	31,519,836	2.11

需要全历史数据与程序化访问？查看中达安日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300635 获取全部历史日线。